W.R. Grace (GRA)

54.06 +1.50  +2.85%  May 29, 5:17PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

W.R. Grace Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 53.27 53.64 52.17 52.56 566218
May 24, 2012 53.17 53.86 52.83 53.59 719307
May 23, 2012 51.72 53.28 51.38 53.18 734677
May 22, 2012 52.20 52.87 51.62 52.36 1679796
May 21, 2012 50.39 52.83 50.09 51.97 1672739
May 18, 2012 50.50 50.72 49.47 50.31 1950235
May 17, 2012 54.21 54.32 50.08 50.23 2362454
May 16, 2012 56.32 56.64 53.93 54.03 1378220
May 15, 2012 57.10 57.25 55.90 55.98 964570
May 14, 2012 57.74 57.98 56.89 56.99 1087914
May 11, 2012 58.02 59.12 57.99 58.48 437901
May 10, 2012 59.49 59.69 58.24 58.52 562085
May 9, 2012 58.13 59.50 57.97 59.10 710698
May 8, 2012 58.51 59.29 57.71 59.13 717509
May 7, 2012 58.35 59.44 58.00 59.10 1089205
May 4, 2012 59.08 59.49 58.42 59.06 1253740
May 3, 2012 60.27 60.58 59.62 60.00 799906
May 2, 2012 59.58 60.75 59.28 60.48 589810
May 1, 2012 59.72 61.08 59.63 60.07 798129
April 30, 2012 59.61 59.74 58.76 59.61 813827
April 27, 2012 58.84 60.38 58.72 59.76 1050528
April 26, 2012 58.12 58.87 57.73 58.42 560037
April 25, 2012 57.40 58.75 57.00 58.10 1682101
April 24, 2012 55.73 55.73 54.91 55.34 953266
April 23, 2012 55.74 55.89 54.64 55.75 757543
April 20, 2012 56.06 56.87 55.73 56.59 544763
April 19, 2012 56.12 56.87 55.25 55.82 813329
April 18, 2012 56.32 56.56 55.89 56.16 505980
April 17, 2012 56.31 57.05 56.20 56.50 277760
April 16, 2012 56.73 56.86 55.35 55.79 702689
April 13, 2012 55.78 56.55 55.60 55.96 630873
April 12, 2012 54.62 56.09 54.50 55.89 977616
April 11, 2012 55.17 55.29 54.17 54.32 526175
April 10, 2012 56.47 56.67 53.91 54.22 957614
April 9, 2012 56.00 56.58 55.97 56.49 424455
April 5, 2012 56.86 57.64 56.77 57.15 490081
April 4, 2012 57.69 57.85 56.36 57.10 932145
April 3, 2012 58.62 58.78 57.88 58.51 644830
April 2, 2012 57.74 59.20 57.40 58.66 703585
March 30, 2012 58.10 58.21 57.50 57.80 409462
March 29, 2012 57.74 58.00 57.04 57.70 439981
March 28, 2012 58.39 58.62 56.80 57.84 397762
March 27, 2012 58.50 58.89 58.36 58.63 429043
March 26, 2012 57.67 58.63 57.35 58.57 536856
March 23, 2012 56.22 57.53 55.46 57.18 607982
March 22, 2012 57.00 57.50 56.12 56.20 556784
March 21, 2012 57.81 57.96 57.22 57.83 373481
March 20, 2012 57.61 57.93 56.87 57.75 139542
March 19, 2012 57.68 58.88 57.37 58.10 365106
March 16, 2012 58.11 58.49 57.61 57.69 929456
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GRA News

$GRA - Trade closed @ Trailing Stop of $52.24 - http://stks.co/3spW
about 12 days ago by TraderFoxxx
Notable stocks with a strong RS line. $LEN $FDO $LECO $DHI $DFS $MSA $GNC $EBAY $GRA $FLT
about 19 days ago by hertcapital
$GRA Insider Sale: $3.1M of stock sold by Gregory Poling on May 7, 2012 http://stks.co/3hzr
about 22 days ago by MarketBrief
$GRA filed latest Quarterly Report http://stks.co/3fiB
about 25 days ago by MarketBrief
Good price strength in several chemical stocks. $MEOH $GRA
about 32 days ago by hertcapital
$GRA - Moving up the Trailing Stop to $52.24 from two priors Stops of $49.62 & $46.52 http://stks.co/3YOA
about 32 days ago by TraderFoxxx
Long ideas. $AKAM $AXP $BC $FUL $GCO $GRA $HEES $NTES $PGNX $TUMI
about 33 days ago by hertcapital
Jefferies Boosts Numbers on W.R. Grace (GRA)
Apr 26, 8:01AM Street Insider
TR stocks with a strong RS line. $GRA $URI $AXP $LNG $BC $PRX
about 33 days ago by hertcapital
$GRA retaking 50-dma in huge trade. Near new high. May break out soon.
about 34 days ago by JeanPaul
HIGH $PUT VOLU $BBG 14009% $SPF 9259% $FOE 7317% $CRI 5250% $NAK 3041% $ONXX 2832% $GRA 2654% $APH 2412% $OC 2331% $SNY 2289%
about 34 days ago by livevol_pro
HIGH $PUT VOLU $BBG 13586% $SPF 7368% $NAK 2765% $GRA 2627% $ONXX 2595% $KFN 1755% $APH 1632% $TECD 1544% $JNY 1034% $AH 924%
about 34 days ago by livevol_pro
HIGH $PUT VOLU $BBG 13580% $KFN 1653% $BWA 811% $BMC 793% $NPSP 757% $GPS 726% $THLD 657% $ONXX 622% $FNSR 504% $GRA 463%
about 34 days ago by livevol_pro
Listen to $GRA Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3VLt
about 34 days ago by earningscast
W.R. Grace & Co. (GRA) Misses Q1 EPS by 1c
Apr 25, 8:41AM Street Insider
$GRA http://stks.co/3NOS I like risk/rewards odds if 60 min bear flag will work - http://stks.co/3NOT
about 42 days ago by xpertstocktrader
In case the market turns, these are the stocks that look the best IMO: $URI $LAD $GRA $SCSS $CKSW $ALXN $FOSL $VAL $GEOI $ODFL $V $VFC $WCG
about 55 days ago by Global_Trader
IV30(TM) GAINER $XLF +15.25% $RSH +13.73% $STJ +13.67% $FSIN +12.58% $RF +12.45% $GRA +11.85% $DB +11.8% $VIP +11.74% $IMAX +11.56%
about 55 days ago by livevol_pro
W.R. Grace Passes This Key Test
Apr 03, 3:10PM Fool
$GRA shaped a three-weeks-tight base with buy pt at 58.98
about 58 days ago by JeanPaul
Select long ideas for today. $AOL $CKSW $EZCH $GRA $JBHT $MDVN $QLIK $VLTR $WCG
about 60 days ago by hertcapital
Select long indeas for today. $BOX $GRA $GUID $SZYM $WCG
about 62 days ago by hertcapital
Specialty chemicals industry grp making week 52 highs $CYT $FUL $GRA $PPG $RPM is this a sign of a weak market? observation
about 63 days ago by ajb_2010
Most of my watchlist is negative today . Best performing stocks @ the moment: $VFC $BEAV $SLXP $WAB $GRA $CMI
about 74 days ago by Global_Trader
$GRA trending well. Time to move up Stop to $49.62 from an Initial Stop of $46.52 http://stks.co/2u4O
about 74 days ago by TraderFoxxx
RT @Global_Trader Near breakout or breakiing out: $URI $WAB $SWI $KEX $FUL $CMI $GRA $WXS
about 75 days ago by StockTwits
Near breakout or breakiing out: $URI $WAB $SWI $KEX $FUL $CMI $GRA $WXS
about 75 days ago by Global_Trader
$GRA - still long @ $52.72 http://stks.co/2qOq
about 76 days ago by TraderFoxxx
W R GRACE & CO Financials
Mar 01, 1:04PM

Recent Quotes

Symbol Price Chg Chg % Market Cap
GRA 54.06 +1.50 +2.85% 3.886B
GR 125.75 +0.02 +0.02% 15.82B
GPC 63.27 +1.36 +2.20% 9.644B
GOV 21.87 +0.05 +0.23% 1.027B
GORO 26.22 +0.07 +0.27% 1.383B
GOOG 594.19 +2.66 +0.45% 192.33B
GOOD 16.00 -0.11 -0.68% 176.24M
FULT 10.35 +0.11 +1.07% 2.051B
FUL 31.59 +0.67 +2.17% 1.529B
FUEL 0.319 +0.00 +0.00% 2.737M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close